BOM:532801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.40	36.20	34.40	34.93	34.93	2.67%	5,205
Jul 30, 2026	32.67	36.00	32.45	34.02	34.02	0.65%	19,982
Jul 29, 2026	32.55	33.80	32.55	33.80	33.80	8.96%	600
Jul 28, 2026	32.00	32.60	31.02	31.02	31.02	0.03%	1,300
Jul 27, 2026	32.13	32.13	31.01	31.01	31.01	-0.39%	15
Jul 24, 2026	31.30	31.67	30.58	31.13	31.13	-1.49%	807
Jul 23, 2026	32.43	33.00	31.59	31.60	31.60	-3.04%	1,100
Jul 22, 2026	31.89	33.00	31.89	32.59	32.59	1.34%	6,627
Jul 21, 2026	32.17	32.17	32.16	32.16	32.16	4.65%	800
Jul 20, 2026	30.73	30.73	30.73	30.73	30.73	-	716
Jul 17, 2026	31.38	31.38	30.72	30.73	30.73	-	1,507
Jul 16, 2026	30.42	31.30	30.42	30.73	30.73	-2.69%	58
Jul 15, 2026	30.51	31.60	30.50	31.58	31.58	3.51%	1,323
Jul 14, 2026	31.83	31.83	29.97	30.51	30.51	-2.05%	1,354
Jul 13, 2026	29.26	31.72	29.26	31.15	31.15	6.68%	692
Jul 10, 2026	29.85	29.85	29.14	29.20	29.20	0.34%	200
Jul 9, 2026	29.60	30.44	28.70	29.10	29.10	-1.85%	3,010
Jul 8, 2026	30.64	31.39	29.65	29.65	29.65	-3.20%	1,989
Jul 7, 2026	32.60	32.69	29.06	30.63	30.63	-1.45%	2,722
Jul 6, 2026	31.30	31.96	31.00	31.08	31.08	-5.16%	1,099
Jul 3, 2026	32.77	32.77	32.77	32.77	32.77	4.36%	201
Jul 2, 2026	32.00	32.00	31.22	31.40	31.40	-1.41%	1,935
Jul 1, 2026	31.05	32.23	31.05	31.85	31.85	2.58%	803
Jun 30, 2026	31.80	31.80	31.05	31.05	31.05	-1.43%	385
Jun 29, 2026	31.50	31.50	31.50	31.50	31.50	0.10%	1,100
Jun 25, 2026	32.64	33.73	30.86	31.47	31.47	-3.58%	1,045
Jun 24, 2026	31.16	32.64	31.15	32.64	32.64	1.12%	587
Jun 23, 2026	31.71	32.35	31.21	32.28	32.28	1.80%	2,949
Jun 22, 2026	31.41	31.75	31.09	31.71	31.71	1.05%	249
Jun 19, 2026	31.12	32.77	31.12	31.38	31.38	0.26%	321
Jun 18, 2026	32.40	32.40	31.29	31.30	31.30	-0.70%	451
Jun 17, 2026	31.99	32.40	31.18	31.52	31.52	-1.62%	436
Jun 16, 2026	33.45	33.45	31.95	32.04	32.04	0.28%	923
Jun 15, 2026	32.98	33.07	31.61	31.95	31.95	-1.69%	2,695
Jun 12, 2026	32.76	32.90	31.60	32.50	32.50	4.80%	1,028
Jun 11, 2026	31.00	31.63	29.96	31.01	31.01	-2.58%	2,358
Jun 10, 2026	32.51	32.85	31.51	31.83	31.83	-2.09%	621
Jun 9, 2026	32.01	32.87	32.01	32.51	32.51	1.56%	345
Jun 8, 2026	33.60	33.60	32.00	32.01	32.01	-5.80%	1,140
Jun 5, 2026	34.00	34.00	32.51	33.98	33.98	3.35%	229
Jun 4, 2026	32.64	33.62	32.64	32.88	32.88	0.24%	1,946
Jun 3, 2026	32.79	33.13	32.15	32.80	32.80	0.03%	453
Jun 2, 2026	32.13	33.00	32.13	32.79	32.79	2.05%	4,882
Jun 1, 2026	32.86	33.90	31.51	32.13	32.13	-1.74%	2,004
May 29, 2026	31.80	32.86	30.35	32.70	32.70	2.83%	2,090
May 27, 2026	31.09	31.80	31.09	31.80	31.80	0.63%	613
May 26, 2026	32.14	32.14	31.60	31.60	31.60	-1.68%	3,678
May 25, 2026	31.75	32.52	31.10	32.14	32.14	1.23%	566
May 22, 2026	31.63	31.75	31.63	31.75	31.75	0.38%	1,019
May 21, 2026	30.50	31.72	30.50	31.63	31.63	0.35%	902